Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.70	20.95	20.70	20.88	443,228	+0.23(+1.10%)
Jan 30, 2017	20.52	20.75	20.52	20.65	302,143	-0.15(-0.72%)
Jan 27, 2017	20.77	20.80	20.65	20.80	292,544	-0.08(-0.37%)
Jan 26, 2017	20.82	20.90	20.68	20.88	867,480	+0.09(+0.44%)
Jan 25, 2017	20.96	20.96	20.68	20.79	426,092	-0.04(-0.17%)
Jan 24, 2017	20.66	20.91	20.56	20.82	431,548	+0.24(+1.17%)
Jan 23, 2017	20.29	20.58	20.21	20.58	501,640	+0.58(+2.91%)
Jan 20, 2017	20.28	20.29	19.99	20.00	831,730	-0.79(-3.82%)
Jan 19, 2017	20.80	20.85	20.72	20.80	1,377,405	+0.04(+0.21%)
Jan 18, 2017	21.11	21.12	20.69	20.75	530,319	-0.25(-1.18%)
Jan 17, 2017	21.02	21.16	20.91	21.00	578,949	+0.09(+0.44%)
Jan 13, 2017		20.91	20.91	20.91	0	+0.00(+0.00%)
Jan 12, 2017	20.95	21.07	20.82	20.91	528,487	+0.02(+0.10%)
Jan 11, 2017	20.87	20.97	20.66	20.89	448,069	-0.15(-0.71%)
Jan 10, 2017	21.31	21.31	21.02	21.04	384,673	-0.29(-1.36%)
Jan 09, 2017	21.09	21.41	21.07	21.33	700,549	+0.32(+1.52%)
Jan 06, 2017	21.04	21.19	20.95	21.01	465,853	+0.02(+0.10%)
Jan 05, 2017	20.87	21.01	20.87	20.99	809,561	+0.18(+0.89%)
Jan 04, 2017	20.86	20.93	20.75	20.80	493,398	+0.23(+1.10%)
Jan 03, 2017	20.75	20.85	20.50	20.58	546,616	-0.12(-0.58%)
Dec 30, 2016		20.70	20.70	20.70	0	+0.19(+0.93%)
Dec 29, 2016	20.57	20.71	20.48	20.50	1,198,218	+0.56(+2.81%)
Dec 28, 2016	19.92	20.14	19.92	19.94	317,181	+0.13(+0.64%)
Dec 27, 2016	19.81	19.87	19.69	19.82	252,451	+0.08(+0.40%)
Dec 23, 2016		19.74	19.74	19.74	0	+0.14(+0.72%)
Dec 22, 2016	19.72	19.81	19.41	19.60	398,752	-0.23(-1.18%)
Dec 21, 2016	19.77	19.92	19.57	19.83	453,286	+0.21(+1.09%)
Dec 20, 2016	19.85	19.87	19.50	19.62	634,947	-0.44(-2.19%)
Dec 19, 2016	20.19	20.28	20.02	20.06	691,628	-0.15(-0.74%)
Dec 16, 2016	20.39	20.44	20.15	20.21	370,341	-0.32(-1.56%)
Dec 15, 2016	20.33	20.55	20.33	20.53	410,953	+0.15(+0.74%)
Dec 14, 2016	20.90	20.90	20.37	20.37	323,712	-0.61(-2.89%)
Dec 13, 2016	20.59	21.01	20.69	20.98	846,994	+0.39(+1.89%)
Dec 12, 2016	20.61	20.66	20.54	20.59	313,653	-0.07(-0.34%)
Dec 09, 2016	20.75	20.88	20.54	20.66	1,307,904	-0.01(-0.07%)
Dec 08, 2016	20.58	20.74	20.54	20.68	940,434	+0.31(+1.53%)
Dec 07, 2016	20.35	20.40	20.16	20.37	1,013,296	+0.01(+0.07%)
Dec 06, 2016		20.57	20.28	20.35	1,062,668	+0.03(+0.14%)
Dec 05, 2016	20.67	20.67	20.32	20.33	1,252,545	+0.13(+0.66%)
Dec 02, 2016	20.40	20.50	20.11	20.19	757,552	+0.48(+2.44%)
Dec 01, 2016	19.81	20.08	19.70	19.71	382,050	-0.13(-0.68%)
Nov 30, 2016	19.84	20.09	19.77	19.84	430,274	-0.19(-0.95%)
Nov 29, 2016	19.88	20.12	19.88	20.04	203,542	+0.01(+0.07%)
Nov 28, 2016	19.94	20.13	19.94	20.02	308,782	+0.05(+0.25%)
Nov 25, 2016	20.39	20.40	19.83	19.97	750,043	-0.35(-1.70%)
Nov 23, 2016		20.32	20.32	20.32	0	-0.34(-1.64%)
Nov 22, 2016	20.82	20.82	20.66	20.66	403,657	+0.04(+0.17%)
Nov 21, 2016	20.74	20.82	20.54	20.62	269,571	-0.12(-0.58%)
Nov 18, 2016	20.83	20.98	20.67	20.74	354,153	-0.35(-1.64%)
Nov 17, 2016	20.90	21.14	20.90	21.09	770,838	+0.33(+1.60%)
Nov 16, 2016	20.80	20.97	20.71	20.76	1,720,495	+0.17(+0.82%)
Nov 15, 2016	20.21	20.64	20.01	20.59	683,169	+0.60(+3.00%)
Nov 14, 2016	20.07	20.18	19.96	19.99	427,951	-0.20(-1.01%)
Nov 11, 2016	20.94	20.94	20.15	20.19	949,720	-1.17(-5.49%)
Nov 10, 2016	22.03	22.15	21.28	21.36	2,199,854	-0.66(-3.01%)
Nov 09, 2016	22.34	22.62	21.94	22.03	445,155	-1.06(-4.59%)
Nov 08, 2016	22.93	23.20	22.51	23.09	408,462	+0.35(+1.52%)
Nov 07, 2016	22.51	22.75	22.46	22.74	151,743	+0.56(+2.52%)
Nov 04, 2016	22.34	22.37	22.13	22.18	522,873	+0.06(+0.25%)
Nov 03, 2016	22.49	22.49	22.10	22.13	489,043	-0.34(-1.51%)
Nov 02, 2016	22.52	22.63	22.35	22.46	578,095	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.